Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00135000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.86 | 0.66 | 1.00 | -0.15 | -14.85% | 427 | 189 | 46.68% |
| ALB240517C00135000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.96 | 1.91 | 2.07 | +0.17 | +9.50% | 199 | 1,004 | 46.17% |
| ALB240524C00135000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 3.05 | 2.24 | 3.90 | +0.24 | +8.54% | 19 | 35 | 54.08% |
| ALB240531C00135000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 3.10 | 2.40 | 4.00 | 0.00 | - | 16 | 73 | 47.57% |
| ALB240607C00135000 | 2024-05-03 10:42AM EDT | 2024-06-07 | 5.60 | 4.25 | 5.10 | +1.30 | +30.23% | 4 | 32 | 49.82% |
| ALB240621C00135000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 5.77 | 5.65 | 5.80 | +0.35 | +6.46% | 141 | 946 | 45.95% |
| ALB240920C00135000 | 2024-05-03 2:19PM EDT | 2024-09-20 | 13.02 | 12.65 | 12.90 | +0.97 | +8.05% | 34 | 1,619 | 49.78% |
| ALB241220C00135000 | 2024-04-30 12:17PM EDT | 2024-12-20 | 19.50 | 17.20 | 18.05 | +4.60 | +30.87% | 1 | 26 | 50.39% |
| ALB250117C00135000 | 2024-04-30 12:44PM EDT | 2025-01-17 | 15.85 | 18.45 | 19.50 | 0.00 | - | 12 | 174 | 50.73% |
| ALB250321C00135000 | 2024-05-01 2:03PM EDT | 2025-03-21 | 17.40 | 21.55 | 22.95 | 0.00 | - | 3 | 116 | 52.36% |
| ALB250620C00135000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 20.25 | 24.10 | 26.45 | 0.00 | - | 1 | 14 | 51.87% |
| ALB260116C00135000 | 2024-04-29 10:03AM EDT | 2026-01-16 | 32.35 | 31.40 | 32.80 | +1.50 | +4.86% | 2 | 44 | 52.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00135000 | 2024-05-02 12:37PM EDT | 2024-05-10 | 12.50 | 6.85 | 8.15 | 0.00 | - | 21 | 9 | 51.32% |
| ALB240517P00135000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 8.75 | 7.90 | 9.40 | -4.37 | -33.31% | 32 | 268 | 51.05% |
| ALB240524P00135000 | 2024-04-25 9:47AM EDT | 2024-05-24 | 24.25 | 9.20 | 10.05 | 0.00 | - | 10 | 5 | 47.52% |
| ALB240531P00135000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 11.95 | 9.75 | 11.10 | 0.00 | - | 55 | 57 | 49.07% |
| ALB240621P00135000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 11.99 | 11.90 | 12.15 | -1.76 | -12.80% | 5 | 627 | 42.93% |
| ALB240920P00135000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 17.50 | 17.50 | 17.85 | -3.22 | -15.54% | 11 | 276 | 43.63% |
| ALB250117P00135000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 22.50 | 22.10 | 23.15 | -1.30 | -5.46% | 12 | 1,092 | 44.40% |
| ALB250321P00135000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 23.90 | 23.45 | 24.50 | -2.53 | -9.57% | 1 | 179 | 42.65% |
| ALB260116P00135000 | 2024-04-29 10:03AM EDT | 2026-01-16 | 33.35 | 29.85 | 31.65 | 0.00 | - | 20 | 32 | 41.46% |
© 2024 Yahoo. All rights reserved.